CRDO - Options Database

CRDO

CREDO TECHNOLOGY GRO

$265.65 +2.69%

$264.78 (-0.33%)🌙

as of 07/09 06:01 PM

(7/8 18:01) ◀

Thursday, July 9, 2026 (6:01pm)

▶ (7/10 15:05)

◀ 7/9 18:01 ▶

Option Volume

Detail

ℹ

Current (07/09) 21,842

Calls: 11,026 (50%)

Puts: 10,816 (50%)

Prior (07/08) 18,681

Calls: 10,982 (59%)

Puts: 7,699 (41%)

Current vs Prior +16.92%

Calls: +0.40% (Calls)

Puts: +40.49% (Puts)

Prior 7-Day Total 161,215

Calls: 95,874 (59%)

Puts: 65,341 (41%)

Prior 7-Day Average 23,030

Calls: 13,696 (59%)

Puts: 9,334 (41%)

Current vs Prior 7-Day Avg -5.16%

Calls: -19.50%

Puts: +15.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $42.47M

Calls: $28.33M (67%)

Puts: $14.14M (33%)

Prior (07/08) $36.39M

Calls: $22.62M (62%)

Puts: $13.76M (38%)

Current vs Prior +16.71%

Calls: +25.20%

Puts: +2.76%

Prior 7-Day Total $331.78M

Calls: $238.40M (72%)

Puts: $93.38M (28%)

Prior 7-Day Average $47.40M

Calls: $34.06M (72%)

Puts: $13.34M (28%)

Current vs Prior 7-Day Avg -10.40%

Calls: -16.83%

Puts: +6.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.98

Prior (07/08) 0.70

Current vs Prior +39.93%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +42.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 215,778

Calls: 115,787 (54%)

Puts: 99,991 (46%)

Prior (07/08) 210,502

Calls: 112,507 (53%)

Puts: 97,995 (47%)

Current vs Prior +2.51%

Prior 7-Day Total 1,390,856

Calls: 746,486 (54%)

Puts: 644,370 (46%)

Prior 7-Day Average 198,693

Calls: 106,640 (54%)

Puts: 92,052 (46%)

Current vs Prior 7-Day Avg +8.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.91% | 14.87%14.87% | 32.96%

Prior 8.93% | 16.22%16.22% | 34.21%

Current vs Prior -33.82% | -8.31%-8.31% | -3.67%

Prior 7-Day Avg 9.52% | 16.30%16.99% | 34.42%

Current vs 7-Day Avg -37.91% | -8.79%-12.51% | -4.24%

Prior 7-Day Eod 8.93% | 16.22%-- | --

Current vs 7-Day Eod -33.82% | -8.31%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.73% | 9.91%

Calls: 14.40% | 9.87%

Puts: 19.05% | 9.95%

Prior 16.73% | 9.91%

Calls: 14.40% | 9.87%

Puts: 19.05% | 9.95%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.90% | 10.14%

Calls: 25.54% | 9.78%

Puts: 34.25% | 10.51%

Current vs 7-Day Avg -44.04% | -2.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($28.33M). P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	35.20	37.00	$36.10	5.0%	69	0.52	980
$247.50	Jul 17	27.80	29.40	$28.60	5.6%	15	0.68	27
$270.00	Aug 21	38.60	41.40	$40.00	7.0%	79	0.56	974
$240.00	Jul 31	41.60	45.10	$43.35	8.1%	--	0.68	70
$250.00	Jul 17	25.50	27.80	$26.65	8.6%	29	0.66	577

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	37.30	39.00	$38.15	4.5%	386	0.40	238
$250.00	Aug 21	32.20	33.70	$32.95	4.6%	229	0.36	1.2K
$270.00	Aug 21	42.80	44.90	$43.85	4.8%	23	0.44	204
$290.00	Aug 21	54.20	57.50	$55.85	5.9%	10	0.52	25
$280.00	Aug 21	48.10	51.10	$49.60	6.0%	3	0.47	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	46.70	53.00	$49.85	12.6%	--	1.00	23
$220.00	Jul 10	41.70	48.00	$44.85	14.0%	9	1.00	102
$222.50	Jul 10	39.20	46.00	$42.60	16.0%	2	1.00	144
$225.00	Jul 10	36.80	43.00	$39.90	15.5%	1	1.00	15
$227.50	Jul 10	34.50	41.00	$37.75	17.2%	1	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 10	37.40	43.30	$40.35	14.6%	12	0.97	50
$307.50	Jul 10	39.90	45.90	$42.90	14.0%	6	0.96	14
$315.00	Jul 10	47.20	53.50	$50.35	12.5%	4	0.96	25
$300.00	Jul 10	32.50	38.50	$35.50	16.9%	2	0.95	76
$317.50	Jul 10	47.70	56.00	$51.85	16.0%	12	0.95	5

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 13.6K, top 612)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	30.60	36.30	$33.45	17.0%	612	0.58	644
$265.00	Jul 17	17.20	19.80	$18.50	14.1%	479	0.53	97
$270.00	Jul 17	16.00	17.50	$16.75	9.0%	431	0.49	924
$300.00	Jul 17	6.10	7.40	$6.75	19.3%	417	0.26	707
$280.00	Jul 17	11.50	13.30	$12.40	14.5%	390	0.41	618

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	37.30	39.00	$38.15	4.5%	386	0.40	238
$270.00	Jul 10	8.80	10.80	$9.80	20.4%	288	0.59	170
$230.00	Jul 10	0.10	1.15	$0.63	166.7%	280	0.06	806
$240.00	Jul 10	0.45	1.25	$0.85	94.1%	271	0.09	499
$240.00	Jul 17	7.60	8.50	$8.05	11.2%	245	0.26	474

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 29.1%, max 80.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 10	Aug 21	207.6%	114.9%	80.7%	143	588
$317.50	Jul 10	Jul 17	209.1%	119.9%	74.4%	2	17
$312.50	Jul 10	Jul 17	210.1%	122.7%	71.2%	7	28
$215.00	Jul 10	Jul 31	187.1%	115.4%	62.1%	1	36
$315.00	Jul 10	Jul 31	192.1%	119.4%	60.9%	11	125

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 10	Aug 21	207.6%	114.9%	80.7%	--	67
$215.00	Jul 10	Aug 14	187.1%	113.1%	65.5%	155	436
$222.50	Jul 10	Jul 24	187.2%	115.7%	61.8%	106	218
$230.00	Jul 10	Aug 21	185.2%	115.5%	60.4%	307	1.2K
$217.50	Jul 10	Jul 24	183.7%	118.0%	55.7%	28	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 24.00, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$272.50	$275.00	Jul 10	$0.10	$2.40	$0.10	24.00	$272.60
$295.00	$297.50	Jul 10	$0.10	$2.40	$0.10	24.00	$295.10
$297.50	$300.00	Jul 10	$0.12	$2.38	$0.12	19.83	$297.62
$230.00	$232.50	Jul 31	$0.20	$2.30	$0.20	11.50	$230.20
$312.50	$315.00	Jul 17	$0.28	$2.22	$0.28	7.93	$312.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 10	$0.18	$2.32	$0.18	12.89	$222.32
$227.50	$225.00	Jul 10	$0.18	$2.32	$0.18	12.89	$227.32
$230.00	$227.50	Jul 10	$0.23	$2.27	$0.23	9.87	$229.77
$270.00	$267.50	Jul 17	$0.25	$2.25	$0.25	9.00	$269.75
$222.50	$220.00	Jul 24	$0.25	$2.25	$0.25	9.00	$222.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 32.33, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 10	$2.40	$2.40	$0.10	24.00	$232.40
$235.00	$237.50	Jul 10	$2.35	$2.35	$0.15	15.67	$237.35
$220.00	$222.50	Jul 10	$2.25	$2.25	$0.25	9.00	$222.25
$277.50	$280.00	Aug 7	$2.25	$2.25	$0.25	9.00	$279.75
$277.50	$280.00	Jul 17	$2.20	$2.20	$0.30	7.33	$279.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$300.00	Jul 10	$4.85	$4.85	$0.15	32.33	$300.15
$312.50	$310.00	Jul 10	$2.40	$2.40	$0.10	24.00	$310.10
$237.50	$235.00	Jul 17	$2.40	$2.40	$0.10	24.00	$235.10
$300.00	$290.00	Jul 10	$9.50	$9.50	$0.50	19.00	$290.50
$300.00	$295.00	Jul 17	$4.75	$4.75	$0.25	19.00	$295.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $8.63, cheapest $2.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 10	Jul 17	$2.80	187.1%	124.1%
$317.50	Jul 10	Jul 17	$3.50	209.1%	119.9%
$220.00	Jul 10	Jul 17	$3.85	169.1%	124.0%
$310.00	Jul 10	Jul 17	$4.00	207.6%	117.5%
$307.50	Jul 10	Jul 17	$4.10	159.7%	109.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 10	Jul 17	$2.65	187.1%	124.1%
$220.00	Jul 10	Jul 17	$3.45	169.1%	124.0%
$217.50	Jul 10	Jul 17	$3.90	183.7%	134.9%
$225.00	Jul 10	Jul 17	$4.18	171.2%	122.7%
$227.50	Jul 10	Jul 17	$4.45	179.2%	121.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 5.25% of stock, avg 19.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Jul 10	$7.15	$6.80	$13.95	$251.05	$278.95	5.25%
$262.50	Jul 10	$8.35	$6.00	$14.35	$248.15	$276.85	5.40%
$267.50	Jul 10	$6.05	$8.55	$14.60	$252.90	$282.10	5.50%
$260.00	Jul 10	$9.75	$5.10	$14.85	$245.15	$274.85	5.59%
$270.00	Jul 10	$5.05	$9.80	$14.85	$255.15	$284.85	5.59%
$272.50	Jul 10	$3.45	$11.60	$15.05	$257.45	$287.55	5.67%
$257.50	Jul 10	$11.40	$4.05	$15.45	$242.05	$272.95	5.82%
$255.00	Jul 10	$13.15	$3.10	$16.25	$238.75	$271.25	6.12%
$275.00	Jul 10	$3.35	$13.25	$16.60	$258.40	$291.60	6.25%
$277.50	Jul 10	$2.83	$15.00	$17.83	$259.67	$295.33	6.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.23% of stock, avg 16.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$277.50	$255.00	Jul 10	$2.83	$3.10	$5.93	$249.07	$283.43
$275.00	$255.00	Jul 10	$3.35	$3.10	$6.45	$248.55	$281.45
$272.50	$255.00	Jul 10	$3.45	$3.10	$6.55	$248.45	$279.05
$277.50	$257.50	Jul 10	$2.83	$4.05	$6.88	$250.62	$284.38
$275.00	$257.50	Jul 10	$3.35	$4.05	$7.40	$250.10	$282.40
$272.50	$257.50	Jul 10	$3.45	$4.05	$7.50	$250.00	$280.00
$277.50	$260.00	Jul 10	$2.83	$5.10	$7.93	$252.07	$285.43
$270.00	$255.00	Jul 10	$5.05	$3.10	$8.15	$246.85	$278.15
$275.00	$260.00	Jul 10	$3.35	$5.10	$8.45	$251.55	$283.45
$272.50	$260.00	Jul 10	$3.45	$5.10	$8.55	$251.45	$281.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 49.00, avg credit $4.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/225	255/260	Aug 7	$4.90	$0.10	49.00	$220.10	$259.90
215/218	220/230	Jul 17	$9.68	$0.32	30.25	$207.82	$229.68
240/250	280/290	Aug 21	$9.65	$0.35	27.57	$240.35	$289.65
215/218	235/240	Jul 17	$4.78	$0.22	21.73	$212.72	$239.78
230/240	280/290	Aug 21	$9.55	$0.45	21.22	$230.45	$289.55
220/225	240/245	Aug 7	$4.75	$0.25	19.00	$220.25	$244.75
230/235	250/252	Aug 7	$4.75	$0.25	19.00	$230.25	$254.75
230/235	270/275	Aug 14	$4.75	$0.25	19.00	$230.25	$274.75
218/220	230/232	Jul 24	$2.35	$0.15	15.67	$217.65	$232.35
218/220	238/240	Jul 24	$2.35	$0.15	15.67	$217.65	$239.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.10	$4.90	49.00
$240.00	$250.00	$260.00	Aug 21	$0.35	$9.65	27.57
$297.50	$300.00	$302.50	Jul 10	$0.09	$2.41	26.78
$255.00	$257.50	$260.00	Jul 10	$0.10	$2.40	24.00
$262.50	$265.00	$267.50	Jul 10	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Aug 21	$0.10	$9.90	99.00
$275.00	$277.50	$280.00	Jul 17	$0.05	$2.45	49.00
$280.00	$290.00	$300.00	Aug 21	$0.20	$9.80	49.00
$255.00	$257.50	$260.00	Jul 10	$0.10	$2.40	24.00
$272.50	$275.00	$277.50	Jul 10	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-21.80, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$315.00	1:2	Jul 10	-$0.06	$2.44
$302.50	$305.00	1:2	Jul 10	-$0.16	$2.34
$297.50	$300.00	1:2	Jul 10	-$0.21	$2.29
$287.50	$290.00	1:2	Jul 10	-$0.27	$2.23
$300.00	$302.50	1:2	Jul 10	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$277.50	1:2	Aug 7	-$21.80	$10.70
$227.50	$225.00	1:2	Jul 10	-$0.04	$2.46
$217.50	$215.00	1:2	Jul 10	-$0.07	$2.43
$220.00	$217.50	1:2	Jul 10	-$0.16	$2.34
$230.00	$227.50	1:2	Jul 10	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 14.53%, avg 5.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Aug 21	$38.60	0.56	1.6%	14.53%	16.17%	79	974
$280.00	Aug 21	$35.20	0.52	5.4%	13.25%	18.65%	69	980
$270.00	Aug 14	$33.60	0.55	1.6%	12.65%	14.29%	6	3
$275.00	Aug 14	$30.50	0.53	3.5%	11.48%	15.00%	8	8
$280.00	Aug 14	$28.90	0.50	5.4%	10.88%	16.28%	3	4
$270.00	Aug 7	$28.70	0.54	1.6%	10.80%	12.44%	3	19
$267.50	Jul 31	$28.60	0.54	0.7%	10.77%	11.46%	3	10
$277.50	Aug 7	$28.40	0.51	4.5%	10.69%	15.15%	10	5
$290.00	Aug 21	$28.40	0.48	9.2%	10.69%	19.86%	23	268
$275.00	Aug 7	$28.30	0.52	3.5%	10.65%	14.17%	7	8

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 11,026

Total Puts 10,816

Put/Call Ratio 0.98

Net Difference 210

Prior's Put/Call Breakdown

Total Calls 10,982

Total Puts 7,699

Put/Call Ratio 0.70

Net Difference 3,283

Prior 7-Day Put/Call Summary

Total Calls 95,874

Total Puts 65,341

Average Put/Call Ratio 0.69

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card